Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 96.86 | 98.95 | 96.86 | 97.91 | 1,721,628 | +0.32(+0.33%) |
Feb 27, 2014 | 96.47 | 97.59 | 96.30 | 97.59 | 1,698,724 | +1.01(+1.05%) |
Feb 26, 2014 | 96.95 | 97.34 | 96.25 | 96.58 | 2,047,300 | -0.20(-0.21%) |
Feb 25, 2014 | 98.21 | 98.57 | 96.52 | 96.78 | 1,763,252 | -1.44(-1.47%) |
Feb 24, 2014 | 97.33 | 99.36 | 96.60 | 98.22 | 3,017,406 | +1.62(+1.68%) |
Feb 21, 2014 | 96.49 | 97.35 | 96.07 | 96.60 | 2,259,366 | +0.25(+0.26%) |
Feb 20, 2014 | 95.25 | 96.91 | 95.05 | 96.35 | 2,043,048 | +1.19(+1.25%) |
Feb 19, 2014 | 96.18 | 97.13 | 95.12 | 95.16 | 2,064,016 | -0.71(-0.74%) |
Feb 18, 2014 | 95.21 | 96.35 | 94.86 | 95.87 | 1,725,898 | -0.06(-0.06%) |
Feb 14, 2014 | 94.82 | 95.93 | 95.93 | 95.93 | 1,655,200 | +0.64(+0.67%) |
Feb 13, 2014 | 95.20 | 96.29 | 94.91 | 95.29 | 2,006,901 | -0.38(-0.40%) |
Feb 12, 2014 | 94.45 | 95.74 | 94.39 | 95.67 | 2,159,031 | +1.38(+1.46%) |
Feb 11, 2014 | 92.81 | 94.76 | 92.72 | 94.29 | 2,373,227 | +1.06(+1.14%) |
Feb 10, 2014 | 94.30 | 94.43 | 92.66 | 93.23 | 2,458,057 | -1.04(-1.10%) |
Feb 07, 2014 | 94.03 | 95.73 | 93.87 | 94.27 | 2,878,063 | +0.67(+0.72%) |
Feb 06, 2014 | 92.71 | 93.62 | 92.29 | 93.60 | 1,890,176 | +0.85(+0.92%) |
Feb 05, 2014 | 90.90 | 93.13 | 90.49 | 92.75 | 2,874,148 | +1.77(+1.95%) |
Feb 04, 2014 | 91.75 | 91.98 | 89.47 | 90.98 | 4,183,773 | -1.47(-1.59%) |
Feb 03, 2014 | 95.19 | 95.83 | 92.39 | 92.45 | 3,730,321 | -2.62(-2.76%) |
Jan 31, 2014 | 92.21 | 95.50 | 91.93 | 95.07 | 6,102,097 | +3.18(+3.46%) |
Jan 30, 2014 | 88.61 | 92.30 | 87.86 | 91.89 | 4,058,553 | +3.26(+3.68%) |
Jan 29, 2014 | 88.13 | 88.95 | 87.72 | 88.63 | 3,034,153 | -0.58(-0.65%) |
Jan 28, 2014 | 88.47 | 89.50 | 88.41 | 89.21 | 1,512,029 | +0.65(+0.73%) |
Jan 27, 2014 | 88.55 | 89.19 | 87.64 | 88.56 | 2,149,253 | +0.43(+0.49%) |
Jan 24, 2014 | 90.10 | 90.36 | 88.13 | 88.13 | 1,998,683 | -2.97(-3.26%) |
Jan 23, 2014 | 91.99 | 92.65 | 90.80 | 91.10 | 2,212,697 | -1.35(-1.46%) |
Jan 22, 2014 | 91.35 | 92.69 | 91.16 | 92.45 | 2,335,613 | +0.92(+1.01%) |
Jan 21, 2014 | 90.80 | 91.96 | 90.55 | 91.53 | 2,797,031 | +1.46(+1.62%) |
Jan 17, 2014 | 90.52 | 90.07 | 90.07 | 90.07 | 2,076,000 | -0.61(-0.67%) |
Jan 16, 2014 | 91.07 | 91.12 | 90.27 | 90.68 | 1,135,597 | -0.48(-0.53%) |
Jan 15, 2014 | 91.14 | 91.85 | 90.94 | 91.16 | 1,756,862 | +0.02(+0.02%) |
Jan 14, 2014 | 90.40 | 91.18 | 89.79 | 91.14 | 1,378,774 | +1.21(+1.35%) |
Jan 13, 2014 | 90.28 | 91.35 | 89.76 | 89.93 | 1,561,914 | -0.73(-0.81%) |
Jan 10, 2014 | 90.06 | 90.78 | 89.83 | 90.66 | 1,310,831 | +0.66(+0.73%) |
Jan 09, 2014 | 89.54 | 90.28 | 89.24 | 90.00 | 1,713,766 | +1.04(+1.17%) |
Jan 08, 2014 | 88.68 | 89.09 | 87.66 | 88.96 | 2,343,315 | +0.27(+0.30%) |
Jan 07, 2014 | 89.74 | 89.91 | 88.35 | 88.69 | 2,062,403 | -0.46(-0.52%) |
Jan 06, 2014 | 89.24 | 89.82 | 89.00 | 89.15 | 1,571,007 | +0.33(+0.37%) |
Jan 03, 2014 | 88.94 | 89.54 | 88.57 | 88.82 | 1,287,885 | +0.04(+0.05%) |
Jan 02, 2014 | 90.16 | 90.16 | 88.33 | 88.78 | 1,500,628 | -1.92(-2.12%) |
Dec 31, 2013 | 90.43 | 90.70 | 90.70 | 90.70 | 928,900 | +0.27(+0.30%) |
Dec 30, 2013 | 90.41 | 90.65 | 89.39 | 90.43 | 1,050,571 | -0.42(-0.46%) |
Dec 27, 2013 | 91.24 | 91.39 | 90.52 | 90.85 | 859,780 | -0.19(-0.21%) |
Dec 26, 2013 | 89.92 | 91.26 | 89.62 | 91.04 | 991,735 | +1.44(+1.61%) |
Dec 24, 2013 | 89.43 | 89.74 | 89.14 | 89.60 | 400,574 | +0.51(+0.57%) |
Dec 23, 2013 | 89.19 | 89.39 | 88.81 | 89.09 | 1,203,687 | +0.70(+0.79%) |
Dec 20, 2013 | 88.24 | 89.42 | 88.14 | 88.39 | 2,687,732 | -0.10(-0.11%) |
Dec 19, 2013 | 88.51 | 88.83 | 87.52 | 88.49 | 1,394,606 | -0.24(-0.27%) |
Dec 18, 2013 | 87.15 | 88.91 | 86.18 | 88.73 | 1,905,835 | +1.94(+2.24%) |
Dec 17, 2013 | 87.04 | 87.23 | 86.62 | 86.79 | 1,433,160 | +0.16(+0.18%) |
Dec 16, 2013 | 86.82 | 87.19 | 86.23 | 86.63 | 1,029,350 | +0.19(+0.22%) |
Dec 13, 2013 | 85.85 | 86.74 | 85.70 | 86.44 | 1,076,050 | +0.73(+0.85%) |
Dec 12, 2013 | 85.54 | 86.11 | 85.42 | 85.71 | 1,253,236 | +0.31(+0.36%) |
Dec 11, 2013 | 87.20 | 87.21 | 85.30 | 85.40 | 1,357,035 | -1.61(-1.85%) |
Dec 10, 2013 | 86.59 | 87.40 | 86.37 | 87.01 | 1,278,652 | +0.16(+0.18%) |
Dec 09, 2013 | 86.83 | 87.01 | 86.20 | 86.85 | 1,579,639 | +0.17(+0.20%) |
Dec 06, 2013 | 86.78 | 87.36 | 85.70 | 86.68 | 3,108,256 | +0.68(+0.79%) |
Dec 05, 2013 | 85.96 | 86.99 | 85.64 | 86.00 | 2,227,955 | -0.05(-0.06%) |
Dec 04, 2013 | 88.29 | 88.60 | 85.21 | 86.05 | 3,778,441 | -2.73(-3.08%) |
Dec 03, 2013 | 87.85 | 89.21 | 87.67 | 88.78 | 2,496,460 | +1.11(+1.27%) |